Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-07-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $0.65 | $0.65 | 220,847,800 | — | — |
| 2025-12-30 | $0.52 | $0.52 | 104,836,700 | — | — |
| 2025-12-29 | $0.65 | $0.65 | 95,474,300 | — | — |
| 2025-12-26 | $0.75 | $0.75 | 51,645,400 | — | — |
| 2025-12-24 | $0.80 | $0.80 | 34,627,600 | — | — |
| 2025-12-23 | $0.82 | $0.82 | 75,711,100 | — | — |
| 2025-12-22 | $0.95 | $0.95 | 178,632,300 | — | — |
| 2025-12-19 | $0.97 | $0.97 | 93,905,300 | — | — |
| 2025-12-18 | $1.07 | $1.07 | 52,429,200 | — | — |
| 2025-12-17 | $1.30 | $1.30 | 20,145,800 | — | — |
| 2025-12-16 | $1.39 | $1.39 | 17,802,500 | — | — |
| 2025-12-15 | $1.28 | $1.28 | 30,174,800 | — | — |
| 2025-12-12 | $1.38 | $1.38 | 21,627,800 | — | — |
| 2025-12-11 | $1.44 | $1.44 | 20,503,400 | — | — |
| 2025-12-10 | $1.45 | $1.45 | 26,282,900 | — | — |
| 2025-12-09 | $1.57 | $1.57 | 26,232,400 | — | — |
| 2025-12-08 | $1.56 | $1.56 | 30,381,900 | — | — |
| 2025-12-05 | $1.70 | $1.70 | 32,500,200 | — | — |
| 2025-12-04 | $1.86 | $1.86 | 18,482,100 | — | — |
| 2025-12-03 | $1.83 | $1.83 | 19,361,600 | — | — |
| 2025-12-02 | $1.88 | $1.88 | 14,777,000 | — | — |
| 2025-12-01 | $1.89 | $1.89 | 19,772,200 | — | — |
| 2025-11-28 | $2.03 | $2.03 | 23,671,600 | — | — |
| 2025-11-26 | $2.13 | $2.13 | 25,423,800 | — | — |
| 2025-11-25 | $2.21 | $2.21 | 35,489,600 | — | — |
| 2025-11-24 | $2.42 | $2.42 | 79,120,100 | — | — |
| 2025-11-21 | $2.55 | $2.55 | 139,833,800 | — | — |
| 2025-11-20 | $1.74 | $1.74 | 53,652,300 | — | — |
| 2025-11-19 | $1.60 | $1.60 | 27,462,400 | — | — |
| 2025-11-18 | $1.75 | $1.75 | 26,905,000 | — | — |
| 2025-11-17 | $1.87 | $1.87 | 73,658,000 | — | — |
| 2025-11-14 | $1.83 | $1.83 | 49,866,600 | — | — |
| 2025-11-13 | $1.54 | $1.54 | 19,771,700 | — | — |
| 2025-11-12 | $1.63 | $1.63 | 35,155,800 | — | — |
| 2025-11-11 | $1.44 | $1.44 | 37,890,100 | — | — |
| 2025-11-10 | $1.63 | $1.63 | 50,184,300 | — | — |
| 2025-11-07 | $1.69 | $1.69 | 62,577,900 | — | — |
| 2025-11-06 | $1.36 | $1.36 | 39,226,000 | — | — |
| 2025-11-05 | $1.60 | $1.60 | 47,651,200 | — | — |
| 2025-11-04 | $1.78 | $1.78 | 33,173,400 | — | — |
| 2025-11-03 | $1.84 | $1.84 | 65,627,300 | — | — |
| 2025-10-31 | $2.03 | $2.03 | 117,152,900 | — | — |
| 2025-10-30 | $2.52 | $2.52 | 41,342,500 | — | — |
| 2025-10-29 | $2.67 | $2.67 | 66,310,300 | — | — |
| 2025-10-28 | $3.23 | $3.23 | 82,710,500 | — | — |
| 2025-10-27 | $3.28 | $3.28 | 106,819,900 | — | — |
| 2025-10-24 | $3.42 | $3.42 | 197,869,900 | — | — |
| 2025-10-23 | $2.25 | $2.25 | 32,609,100 | — | — |
| 2025-10-22 | $2.14 | $2.14 | 38,078,400 | — | — |
| 2025-10-21 | $2.53 | $2.53 | 67,788,600 | — | — |
| 2025-10-20 | $2.42 | $2.42 | 84,727,800 | — | — |
| 2025-10-17 | $1.79 | $1.79 | 20,880,500 | — | — |
| 2025-10-16 | $1.82 | $1.82 | 31,476,100 | — | — |
| 2025-10-15 | $2.10 | $2.10 | 48,406,500 | — | — |
| 2025-10-14 | $2.19 | $2.19 | 80,886,700 | — | — |
| 2025-10-13 | $1.70 | $1.70 | 52,134,300 | — | — |
| 2025-10-10 | $1.90 | $1.90 | 85,058,800 | — | — |
| 2025-10-09 | $2.28 | $2.28 | 49,667,400 | — | — |
| 2025-10-08 | $2.37 | $2.37 | 72,145,100 | — | — |
| 2025-10-07 | $2.53 | $2.53 | 173,266,500 | — | — |
| 2025-10-06 | $2.08 | $2.08 | 165,503,900 | — | — |
| 2025-10-03 | $1.34 | $1.34 | 75,746,700 | — | — |
| 2025-10-02 | $1.53 | $1.53 | 127,321,400 | — | — |
| 2025-10-01 | $1.36 | $1.36 | 108,879,700 | — | — |
| 2025-09-30 | $1.09 | $1.09 | 57,773,900 | — | — |
| 2025-09-29 | $1.15 | $1.15 | 151,095,100 | — | — |
| 2025-09-26 | $1.09 | $1.09 | 310,598,900 | — | — |
| 2025-09-25 | $0.83 | $0.83 | 366,274,300 | — | — |
| 2025-09-24 | $0.65 | $0.65 | 69,017,500 | — | — |
| 2025-09-23 | $0.74 | $0.74 | 484,936,000 | — | — |
| 2025-09-22 | $0.41 | $0.41 | 47,391,400 | — | — |
| 2025-09-19 | $0.45 | $0.45 | 76,811,400 | — | — |
| 2025-09-18 | $0.41 | $0.41 | 300,088,900 | — | — |
| 2025-09-17 | $0.34 | $0.34 | 34,481,200 | — | — |
| 2025-09-16 | $0.45 | $0.45 | 41,116,000 | — | — |
| 2025-09-15 | $0.33 | $0.33 | 2,864,800 | — | — |
| 2025-09-12 | $0.33 | $0.33 | 4,854,300 | — | — |
| 2025-09-11 | $0.35 | $0.35 | 5,867,400 | — | — |
| 2025-09-10 | $0.32 | $0.32 | 5,179,100 | — | — |
| 2025-09-09 | $0.31 | $0.31 | 5,780,200 | — | — |
| 2025-09-08 | $0.32 | $0.32 | 22,939,600 | — | — |
| 2025-09-05 | $0.31 | $0.31 | 3,356,900 | — | — |
| 2025-09-04 | $0.29 | $0.29 | 4,584,300 | — | — |
| 2025-09-03 | $0.28 | $0.28 | 3,466,600 | — | — |
| 2025-09-02 | $0.33 | $0.33 | 4,112,700 | — | — |
| 2025-08-29 | $0.36 | $0.36 | 3,581,500 | — | — |
| 2025-08-28 | $0.39 | $0.39 | 4,000,600 | — | — |
| 2025-08-27 | $0.42 | $0.42 | 2,202,400 | — | — |
| 2025-08-26 | $0.42 | $0.42 | 3,206,000 | — | — |
| 2025-08-25 | $0.45 | $0.45 | 6,572,100 | — | — |
| 2025-08-22 | $0.42 | $0.42 | 6,383,700 | — | — |
| 2025-08-21 | $0.40 | $0.40 | 4,178,800 | — | — |
| 2025-08-20 | $0.40 | $0.40 | 37,229,700 | — | — |
| 2025-08-19 | $0.43 | $0.43 | 2,366,700 | — | — |
| 2025-08-18 | $0.47 | $0.47 | 1,040,600 | — | — |
| 2025-08-15 | $0.46 | $0.46 | 1,039,900 | — | — |
| 2025-08-14 | $0.47 | $0.47 | 1,550,700 | — | — |
| 2025-08-13 | $0.44 | $0.44 | 2,256,600 | — | — |
| 2025-08-12 | $0.42 | $0.42 | 1,814,200 | — | — |
| 2025-08-11 | $0.42 | $0.42 | 1,263,700 | — | — |
| 2025-08-08 | $0.42 | $0.42 | 1,622,500 | — | — |
| 2025-08-07 | $0.40 | $0.40 | 1,902,100 | — | — |
| 2025-08-06 | $0.39 | $0.39 | 3,525,900 | — | — |
| 2025-08-05 | $0.49 | $0.49 | 2,067,400 | — | — |
| 2025-08-04 | $0.49 | $0.49 | 1,596,600 | — | — |
| 2025-08-01 | $0.51 | $0.51 | 1,639,300 | — | — |
| 2025-07-31 | $0.54 | $0.54 | 2,911,800 | — | — |
| 2025-07-30 | $0.57 | $0.57 | 2,803,100 | — | — |
| 2025-07-29 | $0.60 | $0.60 | 17,149,000 | — | — |
| 2025-07-28 | $0.65 | $0.65 | 985,100 | — | — |
| 2025-07-25 | $0.69 | $0.69 | 1,123,400 | — | — |
| 2025-07-24 | $0.69 | $0.69 | 1,787,900 | — | — |
| 2025-07-23 | $0.71 | $0.71 | 2,063,200 | — | — |
| 2025-07-22 | $0.72 | $0.72 | 5,763,300 | — | — |
| 2025-07-21 | $0.77 | $0.77 | 6,526,300 | — | — |
| 2025-07-18 | $0.67 | $0.67 | 6,153,700 | — | — |
| 2025-07-17 | $0.57 | $0.57 | 6,627,200 | — | — |
| 2025-07-16 | $0.60 | $0.60 | 2,464,700 | — | — |
| 2025-07-15 | $0.60 | $0.60 | 5,759,000 | — | — |
| 2025-07-14 | $0.69 | $0.69 | 40,136,100 | — | — |
| 2025-07-11 | $0.71 | $0.71 | 32,159,000 | — | — |
| 2025-07-10 | $0.70 | $0.70 | 281,700 | — | — |
| 2025-07-09 | $0.69 | $0.69 | 353,200 | — | — |
| 2025-07-08 | $0.72 | $0.72 | 453,800 | — | — |
| 2025-07-07 | $0.67 | $0.67 | 1,207,600 | — | — |
| 2025-07-03 | $0.72 | $0.72 | 393,000 | — | — |
| 2025-07-02 | $0.71 | $0.71 | 534,000 | — | — |
| 2025-07-01 | $0.66 | $0.66 | 347,000 | — | — |
| 2025-06-30 | $0.67 | $0.67 | 816,000 | — | — |
| 2025-06-27 | $0.70 | $0.70 | 497,500 | — | — |
| 2025-06-26 | $0.73 | $0.73 | 954,400 | — | — |
| 2025-06-25 | $0.66 | $0.66 | 342,300 | — | — |
| 2025-06-24 | $0.69 | $0.69 | 485,900 | — | — |
| 2025-06-23 | $0.66 | $0.66 | 623,100 | — | — |
| 2025-06-20 | $0.60 | $0.60 | 1,124,600 | — | — |
| 2025-06-18 | $0.74 | $0.74 | 304,800 | — | — |
| 2025-06-17 | $0.76 | $0.76 | 351,700 | — | — |
| 2025-06-16 | $0.79 | $0.79 | 279,800 | — | — |
| 2025-06-13 | $0.79 | $0.79 | 360,300 | — | — |
| 2025-06-12 | $0.83 | $0.83 | 527,100 | — | — |
| 2025-06-11 | $0.84 | $0.84 | 416,100 | — | — |
| 2025-06-10 | $0.81 | $0.81 | 416,600 | — | — |
| 2025-06-09 | $0.82 | $0.82 | 238,100 | — | — |
| 2025-06-06 | $0.84 | $0.84 | 303,300 | — | — |
| 2025-06-05 | $0.82 | $0.82 | 397,000 | — | — |
| 2025-06-04 | $0.91 | $0.91 | 459,300 | — | — |
| 2025-06-03 | $0.87 | $0.87 | 202,200 | — | — |
| 2025-06-02 | $0.89 | $0.89 | 398,400 | — | — |
| 2025-05-30 | $0.82 | $0.82 | 420,400 | — | — |
| 2025-05-29 | $0.84 | $0.84 | 403,800 | — | — |
| 2025-05-28 | $0.84 | $0.84 | 423,300 | — | — |
| 2025-05-27 | $0.86 | $0.86 | 567,500 | — | — |
| 2025-05-23 | $0.88 | $0.88 | 713,900 | — | — |
| 2025-05-22 | $0.92 | $0.92 | 593,400 | — | — |
| 2025-05-21 | $0.95 | $0.95 | 534,400 | — | — |
| 2025-05-20 | $0.97 | $0.97 | 1,077,800 | — | — |
| 2025-05-19 | $1.03 | $1.03 | 2,165,600 | — | — |
| 2025-05-16 | $0.90 | $0.90 | 1,098,000 | — | — |
| 2025-05-15 | $0.79 | $0.79 | 561,700 | — | — |
| 2025-05-14 | $0.82 | $0.82 | 2,409,100 | — | — |
| 2025-05-13 | $0.73 | $0.73 | 821,000 | — | — |
| 2025-05-12 | $0.67 | $0.67 | 469,600 | — | — |
| 2025-05-09 | $0.66 | $0.66 | 714,500 | — | — |
| 2025-05-08 | $0.73 | $0.73 | 227,000 | — | — |
| 2025-05-07 | $0.73 | $0.73 | 388,900 | — | — |
| 2025-05-06 | $0.83 | $0.83 | 432,300 | — | — |
| 2025-05-05 | $0.88 | $0.88 | 307,000 | — | — |
| 2025-05-02 | $0.90 | $0.90 | 216,300 | — | — |
| 2025-05-01 | $0.92 | $0.92 | 527,100 | — | — |
| 2025-04-30 | $0.83 | $0.83 | 197,600 | — | — |
| 2025-04-29 | $0.84 | $0.84 | 185,100 | — | — |
| 2025-04-28 | $0.83 | $0.83 | 165,500 | — | — |
| 2025-04-25 | $0.82 | $0.82 | 175,200 | — | — |
| 2025-04-24 | $0.79 | $0.79 | 142,000 | — | — |
| 2025-04-23 | $0.73 | $0.73 | 274,400 | — | — |
| 2025-04-22 | $0.77 | $0.77 | 241,900 | — | — |
| 2025-04-21 | $0.76 | $0.76 | 231,000 | — | — |
| 2025-04-17 | $0.82 | $0.82 | 215,700 | — | — |
| 2025-04-16 | $0.78 | $0.78 | 254,300 | — | — |
| 2025-04-15 | $0.75 | $0.75 | 181,400 | — | — |
| 2025-04-14 | $0.71 | $0.71 | 302,200 | — | — |
| 2025-04-11 | $0.69 | $0.69 | 316,100 | — | — |
| 2025-04-10 | $0.65 | $0.65 | 240,500 | — | — |
| 2025-04-09 | $0.65 | $0.65 | 422,500 | — | — |
| 2025-04-08 | $0.66 | $0.66 | 198,500 | — | — |
| 2025-04-07 | $0.67 | $0.67 | 410,100 | — | — |
| 2025-04-04 | $0.67 | $0.67 | 481,300 | — | — |
| 2025-04-03 | $0.74 | $0.74 | 353,300 | — | — |
| 2025-04-02 | $0.78 | $0.78 | 387,000 | — | — |
| 2025-04-01 | $0.80 | $0.80 | 337,400 | — | — |
| 2025-03-31 | $0.85 | $0.85 | 242,400 | — | — |
| 2025-03-28 | $0.90 | $0.90 | 444,000 | — | — |
| 2025-03-27 | $0.90 | $0.90 | 304,300 | — | — |
| 2025-03-26 | $0.89 | $0.89 | 706,500 | — | — |
| 2025-03-25 | $0.92 | $0.92 | 610,200 | — | — |
| 2025-03-24 | $0.95 | $0.95 | 4,708,500 | — | — |
| 2025-03-21 | $1.08 | $1.08 | 4,385,500 | — | — |
| 2025-03-20 | $1.01 | $1.01 | 926,000 | — | — |
| 2025-03-19 | $0.93 | $0.93 | 486,500 | — | — |
| 2025-03-18 | $0.96 | $0.96 | 1,642,500 | — | — |
| 2025-03-17 | $0.86 | $0.86 | 1,337,500 | — | — |
| 2025-03-14 | $0.91 | $0.91 | 1,057,400 | — | — |
| 2025-03-13 | $0.83 | $0.83 | 295,500 | — | — |
| 2025-03-12 | $0.77 | $0.77 | 415,600 | — | — |
| 2025-03-11 | $0.76 | $0.76 | 343,200 | — | — |
| 2025-03-10 | $0.72 | $0.72 | 397,900 | — | — |
| 2025-03-07 | $0.74 | $0.74 | 722,100 | — | — |
| 2025-03-06 | $0.77 | $0.77 | 266,800 | — | — |
| 2025-03-05 | $0.79 | $0.79 | 789,900 | — | — |
| 2025-03-04 | $0.83 | $0.83 | 500,000 | — | — |
| 2025-03-03 | $0.85 | $0.85 | 337,700 | — | — |
| 2025-02-28 | $0.91 | $0.91 | 316,000 | — | — |
| 2025-02-27 | $0.96 | $0.96 | 464,200 | — | — |
| 2025-02-26 | $1.04 | $1.04 | 433,300 | — | — |
| 2025-02-25 | $0.98 | $0.98 | 816,500 | — | — |
| 2025-02-24 | $1.02 | $1.02 | 558,300 | — | — |
| 2025-02-21 | $1.12 | $1.12 | 1,439,600 | — | — |
| 2025-02-20 | $1.08 | $1.08 | 930,800 | — | — |
| 2025-02-19 | $1.09 | $1.09 | 636,400 | — | — |
| 2025-02-18 | $1.15 | $1.15 | 950,000 | — | — |
| 2025-02-14 | $1.22 | $1.22 | 1,182,300 | — | — |
| 2025-02-13 | $1.21 | $1.21 | 2,599,500 | — | — |
| 2025-02-12 | $1.30 | $1.30 | 38,225,700 | — | — |
| 2025-02-11 | $1.14 | $1.14 | 408,500 | — | — |
| 2025-02-10 | $1.19 | $1.19 | 563,200 | — | — |
| 2025-02-07 | $1.22 | $1.22 | 386,600 | — | — |
| 2025-02-06 | $1.28 | $1.28 | 251,200 | — | — |
| 2025-02-05 | $1.30 | $1.30 | 606,200 | — | — |
| 2025-02-04 | $1.29 | $1.29 | 301,000 | — | — |
| 2025-02-03 | $1.30 | $1.30 | 579,800 | — | — |
| 2025-01-31 | $1.35 | $1.35 | 564,600 | — | — |
| 2025-01-30 | $1.27 | $1.27 | 368,200 | — | — |
| 2025-01-29 | $1.31 | $1.31 | 767,800 | — | — |
| 2025-01-28 | $1.42 | $1.42 | 264,100 | — | — |
| 2025-01-27 | $1.37 | $1.37 | 462,400 | — | — |
| 2025-01-24 | $1.49 | $1.49 | 682,300 | — | — |
| 2025-01-23 | $1.37 | $1.37 | 521,200 | — | — |
| 2025-01-22 | $1.37 | $1.37 | 1,202,800 | — | — |
| 2025-01-21 | $1.39 | $1.39 | 744,600 | — | — |
| 2025-01-17 | $1.49 | $1.49 | 728,400 | — | — |
| 2025-01-16 | $1.56 | $1.56 | 588,700 | — | — |
| 2025-01-15 | $1.66 | $1.66 | 361,700 | — | — |
| 2025-01-14 | $1.63 | $1.63 | 453,300 | — | — |
| 2025-01-13 | $1.68 | $1.68 | 743,300 | — | — |
| 2025-01-10 | $1.87 | $1.87 | 377,200 | — | — |
| 2025-01-08 | $1.91 | $1.91 | 676,900 | — | — |
| 2025-01-07 | $2.07 | $2.07 | 865,000 | — | — |
| 2025-01-06 | $2.19 | $2.19 | 1,289,700 | — | — |
| 2025-01-03 | $2.21 | $2.21 | 1,166,200 | — | — |
| 2025-01-02 | $2.04 | $2.04 | 1,391,700 | — | — |